Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 69,400 |
29 Dec 2023 | USD | 0.59 | 0.64 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 145,900 |
28 Dec 2023 | USD | 0.56 | 0.64 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 270,500 |
27 Dec 2023 | USD | 0.57 | 0.62 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 627,000 |
26 Dec 2023 | USD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 126,800 |
22 Dec 2023 | USD | 0.48 | 0.53 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 166,200 |
21 Dec 2023 | USD | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.05 (+11.36%) | 120,700 |
20 Dec 2023 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 80,200 |
19 Dec 2023 | USD | 0.49 | 0.49 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 173,800 |
18 Dec 2023 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 142,600 |
15 Dec 2023 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 139,100 |
14 Dec 2023 | USD | 0.46 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 209,000 |
13 Dec 2023 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 220,300 |
12 Dec 2023 | USD | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 860,300 |
11 Dec 2023 | USD | 0.49 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 167,800 |
8 Dec 2023 | USD | 0.5 | 0.53 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 238,200 |
7 Dec 2023 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 146,800 |
6 Dec 2023 | USD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 271,300 |
5 Dec 2023 | USD | 0.48 | 0.54 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 612,100 |
4 Dec 2023 | USD | 0.48 | 0.53 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 711,700 |
1 Dec 2023 | USD | 0.49 | 0.54 | 0.44 | 0.49 | 0.49 | 0.0 (0.0%) | 184,900 |
30 Nov 2023 | USD | 0.5 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 168,000 |
29 Nov 2023 | USD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 100,900 |
28 Nov 2023 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 278,500 |
27 Nov 2023 | USD | 0.53 | 0.55 | 0.47 | 0.51 | 0.51 | -0.02 (-3.77%) | 181,900 |
24 Nov 2023 | USD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 44,600 |
22 Nov 2023 | USD | 0.57 | 0.58 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 81,000 |
21 Nov 2023 | USD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 141,000 |
20 Nov 2023 | USD | 0.57 | 0.6 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 63,900 |
17 Nov 2023 | USD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 49,800 |